Indicators

Cepton, Inc. - Common Stock (NQ: CPTN )

2.910 -0.090 (-3.00%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	3.860	3.960	3.800	3.800	20,836	-0.07(-1.81%)
Sep 28, 2023	3.820	3.960	3.750	3.870	21,769	+0.04(+1.04%)
Sep 27, 2023	3.860	3.970	3.820	3.830	25,699	-0.01(-0.26%)
Sep 26, 2023	3.950	4.003	3.800	3.840	37,492	-0.15(-3.76%)
Sep 25, 2023	4.060	4.165	3.910	3.990	52,012	-0.19(-4.55%)
Sep 22, 2023	3.890	4.320	3.500	4.180	155,680	+0.27(+6.91%)
Sep 21, 2023	3.900	4.100	3.900	3.910	32,202	-0.11(-2.74%)
Sep 20, 2023	4.300	4.571	3.930	4.020	69,253	-0.48(-10.69%)
Sep 19, 2023	4.600	4.700	4.279	4.501	31,393	-0.21(-4.48%)
Sep 18, 2023	5.100	5.149	4.500	4.712	65,744	-0.48(-9.21%)
Sep 15, 2023	4.500	5.200	4.500	5.190	128,882	+0.59(+12.83%)
Sep 14, 2023	4.300	4.700	4.200	4.600	50,658	+0.28(+6.48%)
Sep 13, 2023	4.200	4.439	4.200	4.320	28,903	+0.07(+1.67%)
Sep 12, 2023	4.300	4.320	4.200	4.249	10,533	-0.07(-1.71%)
Sep 11, 2023	4.260	4.420	3.930	4.323	80,749	+0.08(+2.01%)
Sep 08, 2023	4.670	4.670	4.208	4.238	29,101	-0.27(-6.03%)
Sep 07, 2023	5.100	5.101	4.500	4.510	59,308	-0.60(-11.66%)
Sep 06, 2023	5.400	5.450	5.100	5.105	21,020	-0.26(-4.83%)
Sep 05, 2023	5.300	5.450	5.300	5.364	32,347	+0.04(+0.81%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.